Actiam NV (ADIAO)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -0.749791724521 | 36.01 | 36.07 | 35.74 | 2881 | 36.02258829 | DE |
| 4 | -0.61 | -1.67812929849 | 36.35 | 37.22 | 35.74 | 3945 | 36.47965215 | DE |
| 12 | 0.42 | 1.18912797282 | 35.32 | 37.22 | 34.61 | 2204 | 36.34811452 | DE |
| 26 | 3.03 | 9.26322225619 | 32.71 | 37.22 | 32.14 | 2122 | 35.15674098 | DE |
| 52 | 2.25 | 6.71842340997 | 33.49 | 37.22 | 31.05 | 1758 | 34.1095371 | DE |
| 156 | -3 | -7.74393391843 | 38.74 | 39.59 | 29.79 | 3593 | 34.43835208 | DE |
| 260 | 7.31 | 25.712275765 | 28.43 | 41.17 | 27.8 | 3237 | 34.40788785 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 35.74 | -0.27 | -0.75 | 35.74 | 35.74 | 35.74 | 94 |
| 1721925000 | 36.01 | -0.06 | -0.17 | 36.01 | 36.01 | 36.01 | 7271 |
| 1721838600 | 36.07 | 0.02 | 0.06 | 36.07 | 36.07 | 36.07 | 168 |
| 1721752200 | 36.05 | 0.04 | 0.11 | 36.05 | 36.05 | 36.05 | 3375 |
| 1721665800 | 36.01 | -0.69 | -1.88 | 36.01 | 36.01 | 36.01 | 711 |
| 1721406600 | 36.7 | 0 | 0.00 | 36.7 | 36.7 | 36.7 | 0 |
| 1721320200 | 36.7 | -0.2 | -0.54 | 36.7 | 36.7 | 36.7 | 1 |
| 1721233800 | 36.9 | -0.05 | -0.14 | 36.9 | 36.9 | 36.9 | 1327 |
| 1721147400 | 36.95 | 0 | 0.00 | 36.95 | 36.95 | 36.95 | 9079 |
| 1721061000 | 36.95 | -0.27 | -0.73 | 36.95 | 36.95 | 36.95 | 116 |
| 1720801800 | 37.22 | 0.29 | 0.79 | 37.22 | 37.22 | 37.22 | 221 |
| 1720715400 | 36.93 | -0.03 | -0.08 | 36.93 | 36.93 | 36.93 | 55 |
| 1720629000 | 36.96 | 0.39 | 1.07 | 36.96 | 36.96 | 36.96 | 6 |
| 1720542600 | 36.57 | -0.12 | -0.33 | 36.57 | 36.57 | 36.57 | 35573 |
| 1720456200 | 36.69 | 0.07 | 0.19 | 36.69 | 36.69 | 36.69 | 74 |
| 1720197000 | 36.62 | 0.39 | 1.08 | 36.62 | 36.62 | 36.62 | 109 |
| 1720110600 | 36.23 | 0.09 | 0.25 | 36.23 | 36.23 | 36.23 | 11041 |
| 1720024200 | 36.14 | -0.32 | -0.88 | 36.14 | 36.14 | 36.14 | 708 |
| 1719937800 | 36.46 | 0 | 0.00 | 36.46 | 36.46 | 36.46 | 0 |
| 1719851400 | 36.46 | 0.11 | 0.30 | 36.46 | 36.46 | 36.46 | 888 |
| 1719592200 | 36.35 | -0.27 | -0.74 | 36.35 | 36.35 | 36.35 | 285 |
| 1719505800 | 36.62 | 0.08 | 0.22 | 36.62 | 36.62 | 36.62 | 249 |
| 1719419400 | 36.54 | 0.25 | 0.69 | 36.54 | 36.54 | 36.54 | 45 |
| 1719333000 | 36.29 | -0.41 | -1.12 | 36.29 | 36.29 | 36.29 | 3 |
| 1719246600 | 36.7 | 0 | 0.00 | 36.7 | 36.7 | 36.7 | 8539 |
| 1718987400 | 36.7 | -0.01 | -0.03 | 36.7 | 36.7 | 36.7 | 41 |
| 1718901000 | 36.71 | 0.57 | 1.58 | 36.71 | 36.71 | 36.71 | 44 |
| 1718814600 | 36.14 | 0.07 | 0.19 | 36.14 | 36.14 | 36.14 | 1 |
| 1718728200 | 36.07 | -0.21 | -0.58 | 36.07 | 36.07 | 36.07 | 172 |
| 1718641800 | 36.28 | 0.36 | 1.00 | 36.28 | 36.28 | 36.28 | 26564 |
| 1718382600 | 35.92 | 0.48 | 1.35 | 35.92 | 35.92 | 35.92 | 6 |
| 1718296200 | 35.44 | -0.31 | -0.87 | 35.44 | 35.44 | 35.44 | 453 |
| 1718209800 | 35.75 | -0.01 | -0.03 | 35.75 | 35.75 | 35.75 | 9 |
| 1718123400 | 35.76 | 0.21 | 0.59 | 35.76 | 35.76 | 35.76 | 120 |
| 1718037000 | 35.55 | 0 | 0.00 | 35.55 | 35.55 | 35.55 | 0 |
| 1717777800 | 35.55 | 0.27 | 0.77 | 35.55 | 35.55 | 35.55 | 81 |
| 1717691400 | 35.28 | 0.41 | 1.18 | 35.28 | 35.28 | 35.28 | 713 |
| 1717605000 | 34.87 | -0.34 | -0.97 | 34.87 | 34.87 | 34.87 | 313 |
| 1717518600 | 35.21 | 0.6 | 1.73 | 35.21 | 35.21 | 35.21 | 287 |
| 1717432200 | 34.61 | -0.91 | -2.56 | 34.61 | 34.61 | 34.61 | 3301 |
| 1717173000 | 35.52 | 0 | 0.00 | 35.52 | 35.52 | 35.52 | 0 |
| 1717086600 | 35.52 | -0.33 | -0.92 | 35.52 | 35.52 | 35.52 | 8 |
| 1717000200 | 35.85 | -0.27 | -0.75 | 35.85 | 35.85 | 35.85 | 2436 |
| 1716913800 | 36.12 | 0.21 | 0.58 | 36.12 | 36.12 | 36.12 | 117 |
| 1716827400 | 35.91 | -0.35 | -0.97 | 35.91 | 35.91 | 35.91 | 919 |
| 1716568200 | 36.26 | 0.01 | 0.03 | 36.26 | 36.26 | 36.26 | 2187 |
| 1716481800 | 36.25 | -0.01 | -0.03 | 36.25 | 36.25 | 36.25 | 167 |
| 1716395400 | 36.26 | -0.28 | -0.77 | 36.26 | 36.26 | 36.26 | 122 |
| 1716309000 | 36.54 | 0.08 | 0.22 | 36.54 | 36.54 | 36.54 | 126 |
| 1716222600 | 36.46 | 0.04 | 0.11 | 36.46 | 36.46 | 36.46 | 1620 |
| 1715963400 | 36.42 | 0.44 | 1.22 | 36.42 | 36.42 | 36.42 | 237 |
| 1715877000 | 35.98 | 0.17 | 0.47 | 35.98 | 35.98 | 35.98 | 47 |
| 1715790600 | 35.81 | 0.17 | 0.48 | 35.81 | 35.81 | 35.81 | 106 |
| 1715704200 | 35.64 | 0 | 0.00 | 35.64 | 35.64 | 35.64 | 0 |
| 1715617800 | 35.64 | 0.2 | 0.56 | 35.64 | 35.64 | 35.64 | 15 |
| 1715358600 | 35.44 | -0.19 | -0.53 | 35.44 | 35.44 | 35.44 | 156 |
| 1715272200 | 35.63 | 0.01 | 0.03 | 35.63 | 35.63 | 35.63 | 20 |
| 1715185800 | 35.62 | 0.08 | 0.23 | 35.62 | 35.62 | 35.62 | 255 |
| 1715099400 | 35.54 | 0.13 | 0.37 | 35.54 | 35.54 | 35.54 | 68 |
| 1715013000 | 35.41 | 0.09 | 0.25 | 35.41 | 35.41 | 35.41 | 631 |
| 1714753800 | 35.32 | 0.28 | 0.80 | 35.32 | 35.32 | 35.32 | 30 |
| 1714667400 | 35.04 | -0.1 | -0.28 | 35.04 | 35.04 | 35.04 | 81 |
| 1714494600 | 35.14 | 0.37 | 1.06 | 35.14 | 35.14 | 35.14 | 72 |
| 1714408200 | 34.77 | 0.44 | 1.28 | 34.77 | 34.77 | 34.77 | 682 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
